591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184800,320585600,6370,6370,6370,6370,278
|
|
20230906,184700,320585600,6370,6370,6370,6370,0
|
|
20230906,184600,320585600,6370,6370,6370,6370,0
|
|
20230906,184500,320585600,6370,6370,6370,6370,0
|
|
20230906,184400,320585600,6370,6370,6370,6370,0
|
|
20230906,184300,320585600,6370,6370,6370,6370,0
|
|
20230906,184200,320585600,6370,6370,6370,6370,0
|
|
20230906,184100,320585600,6370,6370,6370,6370,0
|
|
20230906,184000,320585600,6370,6370,6370,6370,0
|
|
20230906,183900,320585600,6370,6370,6370,6370,0
|
|
20230906,183800,320585600,6370,6370,6370,6370,0
|
|
20230906,183700,320585600,6370,6370,6370,6370,0
|
|
20230906,183600,320585600,6370,6370,6370,6370,0
|
|
20230906,183500,320585600,6370,6370,6370,6370,0
|
|
20230906,183400,320585600,6370,6370,6370,6370,0
|
|
20230906,183300,320585600,6370,6370,6370,6370,0
|
|
20230906,183200,320585600,6370,6370,6370,6370,0
|
|
20230906,183100,320585600,6370,6370,6370,6370,0
|
|
20230906,183000,320585600,6370,6370,6370,6370,0
|
|
20230906,182900,320585600,6370,6370,6370,6370,0
|
|
20230906,182800,320585600,6370,6370,6370,6370,0
|
|
20230906,182700,320585600,6370,6370,6370,6370,0
|
|
20230906,182600,320585600,6370,6370,6370,6370,0
|
|
20230906,182500,320585600,6370,6370,6370,6370,0
|
|
20230906,182400,320585600,6370,6370,6370,6370,0
|
|
20230906,182300,320585600,6370,6370,6370,6370,0
|
|
20230906,182200,320585600,6370,6370,6370,6370,0
|
|
20230906,182100,320585600,6370,6370,6370,6370,0
|
|
20230906,182000,320585600,6370,6370,6370,6370,0
|
|
20230906,181900,320585600,6370,6370,6370,6370,0
|
|
20230906,181800,320585600,6370,6370,6370,6370,278
|
|
20230906,181700,320585600,6370,6370,6370,6370,0
|
|
20230906,181600,320585600,6370,6370,6370,6370,0
|
|
20230906,181500,320585600,6370,6370,6370,6370,0
|
|
20230906,181400,320585600,6370,6370,6370,6370,0
|
|
20230906,181300,320585600,6370,6370,6370,6370,0
|
|
20230906,181200,320585600,6370,6370,6370,6370,0
|
|
20230906,181100,320585600,6370,6370,6370,6370,0
|
|
20230906,181000,320585600,6370,6370,6370,6370,0
|
|
20230906,180900,320585600,6370,6370,6370,6370,0
|
|
20230906,180800,320585600,6370,6370,6370,6370,0
|
|
20230906,180700,320585600,6370,6370,6370,6370,0
|
|
20230906,180600,320585600,6370,6370,6370,6370,0
|
|
20230906,180500,320585600,6370,6370,6370,6370,0
|
|
20230906,180400,320585600,6370,6370,6370,6370,0
|
|
20230906,180300,320585600,6370,6370,6370,6370,0
|
|
20230906,180200,320585600,6370,6370,6370,6370,0
|
|
20230906,180100,320585600,6370,6370,6370,6370,0
|
|
20230906,180000,320585600,6370,6370,6370,6370,0
|
|
20230906,175900,320585600,6370,6370,6370,6370,0
|
|
20230906,175800,320585600,6370,6370,6370,6370,0
|
|
20230906,175700,320585600,6370,6370,6370,6370,0
|
|
20230906,175600,320585600,6370,6370,6370,6370,0
|
|
20230906,175500,320585600,6370,6370,6370,6370,0
|
|
20230906,175400,320585600,6370,6370,6370,6370,0
|
|
20230906,175300,320585600,6370,6370,6370,6370,0
|
|
20230906,175200,320585600,6370,6370,6370,6370,0
|
|
20230906,175100,320585600,6370,6370,6370,6370,0
|
|
20230906,175000,320585600,6370,6370,6370,6370,0
|
|
20230906,174900,320585600,6370,6370,6370,6370,0
|
|
20230906,174800,320585600,6370,6370,6370,6370,278
|
|
20230906,174700,320585600,6370,6370,6370,6370,0
|
|
20230906,174600,320585600,6370,6370,6370,6370,0
|
|
20230906,174500,320585600,6370,6370,6370,6370,0
|
|
20230906,174400,320585600,6370,6370,6370,6370,0
|
|
20230906,174300,320585600,6370,6370,6370,6370,0
|
|
20230906,174200,320585600,6370,6370,6370,6370,0
|
|
20230906,174100,320585600,6370,6370,6370,6370,0
|
|
20230906,174000,320585600,6370,6370,6370,6370,0
|
|
20230906,173900,320585600,6370,6370,6370,6370,0
|
|
20230906,173800,320585600,6370,6370,6370,6370,0
|
|
20230906,173700,320585600,6370,6370,6370,6370,0
|
|
20230906,173600,320585600,6370,6370,6370,6370,0
|
|
20230906,173500,320585600,6370,6370,6370,6370,0
|
|
20230906,173400,320585600,6370,6370,6370,6370,0
|
|
20230906,173300,320585600,6370,6370,6370,6370,0
|
|
20230906,173200,320585600,6370,6370,6370,6370,0
|
|
20230906,173100,320585600,6370,6370,6370,6370,0
|
|
20230906,173000,320585600,6370,6370,6370,6370,0
|
|
20230906,172900,320585600,6370,6370,6370,6370,0
|
|
20230906,172800,320585600,6370,6370,6370,6370,0
|
|
20230906,172700,320585600,6370,6370,6370,6370,0
|
|
20230906,172600,320585600,6370,6370,6370,6370,0
|
|
20230906,172500,320585600,6370,6370,6370,6370,0
|
|
20230906,172400,320585600,6370,6370,6370,6370,0
|
|
20230906,172300,320585600,6370,6370,6370,6370,0
|
|
20230906,172200,320585600,6370,6370,6370,6370,0
|
|
20230906,172100,320585600,6370,6370,6370,6370,0
|
|
20230906,172000,320585600,6370,6370,6370,6370,0
|
|
20230906,171900,320585600,6370,6370,6370,6370,0
|
|
20230906,171800,320585600,6370,6370,6370,6370,278
|
|
20230906,171700,320585600,6370,6370,6370,6370,0
|
|
20230906,171600,320585600,6370,6370,6370,6370,0
|
|
20230906,171500,320585600,6370,6370,6370,6370,0
|
|
20230906,171400,320585600,6370,6370,6370,6370,0
|
|
20230906,171300,320585600,6370,6370,6370,6370,0
|
|
20230906,171200,320585600,6370,6370,6370,6370,0
|
|
20230906,171100,320585600,6370,6370,6370,6370,0
|
|
20230906,171000,320585600,6370,6370,6370,6370,0
|
|
20230906,170900,320585600,6370,6370,6370,6370,0
|
|
20230906,170800,320585600,6370,6370,6370,6370,0
|
|
20230906,170700,320585600,6370,6370,6370,6370,0
|
|
20230906,170600,320585600,6370,6370,6370,6370,0
|
|
20230906,170500,320585600,6370,6370,6370,6370,0
|
|
20230906,170400,320585600,6370,6370,6370,6370,0
|
|
20230906,170300,320585600,6370,6370,6370,6370,0
|
|
20230906,170200,320585600,6370,6370,6370,6370,0
|
|
20230906,170100,320585600,6370,6370,6370,6370,0
|
|
20230906,170000,320585600,6370,6370,6370,6370,0
|
|
20230906,165900,320585600,6370,6370,6370,6370,0
|
|
20230906,165800,320585600,6370,6370,6370,6370,0
|
|
20230906,165700,320585600,6370,6370,6370,6370,0
|
|
20230906,165600,320585600,6370,6370,6370,6370,0
|
|
20230906,165500,320585600,6370,6370,6370,6370,0
|
|
20230906,165400,320585600,6370,6370,6370,6370,0
|
|
20230906,165300,320585600,6370,6370,6370,6370,0
|
|
20230906,165200,320585600,6370,6370,6370,6370,0
|
|
20230906,165100,320585600,6370,6370,6370,6370,0
|
|
20230906,165000,320585600,6370,6370,6370,6370,0
|
|
20230906,164900,320585600,6370,6370,6370,6370,0
|
|
20230906,164800,320585600,6370,6370,6370,6370,278
|
|
20230906,164700,320585600,6370,6370,6370,6370,0
|
|
20230906,164600,320585600,6370,6370,6370,6370,0
|
|
20230906,164500,320585600,6370,6370,6370,6370,0
|
|
20230906,164400,320585600,6370,6370,6370,6370,0
|
|
20230906,164300,320585600,6370,6370,6370,6370,0
|
|
20230906,164200,320585600,6370,6370,6370,6370,0
|
|
20230906,164100,320585600,6370,6370,6370,6370,0
|
|
20230906,164000,320585600,6370,6370,6370,6370,0
|
|
20230906,163900,320585600,6370,6370,6370,6370,0
|
|
20230906,163800,320585600,6370,6370,6370,6370,0
|
|
20230906,163700,320585600,6370,6370,6370,6370,0
|
|
20230906,163600,320585600,6370,6370,6370,6370,0
|
|
20230906,163500,320585600,6370,6370,6370,6370,0
|
|
20230906,163400,320585600,6370,6370,6370,6370,0
|
|
20230906,163300,320585600,6370,6370,6370,6370,0
|
|
20230906,163200,320585600,6370,6370,6370,6370,0
|
|
20230906,163100,320585600,6370,6370,6370,6370,0
|
|
20230906,163000,320585600,6370,6370,6370,6370,0
|
|
20230906,162900,320585600,6370,6370,6370,6370,0
|
|
20230906,162800,320585600,6370,6370,6370,6370,0
|
|
20230906,162700,320585600,6370,6370,6370,6370,0
|
|
20230906,162600,320585600,6370,6370,6370,6370,0
|
|
20230906,162500,320585600,6370,6370,6370,6370,0
|
|
20230906,162400,320585600,6370,6370,6370,6370,0
|
|
20230906,162300,320585600,6370,6370,6370,6370,0
|
|
20230906,162200,320585600,6370,6370,6370,6370,0
|
|
20230906,162100,320585600,6370,6370,6370,6370,0
|
|
20230906,162000,320585600,6370,6370,6370,6370,0
|
|
20230906,161900,320585600,6370,6370,6370,6370,0
|
|
20230906,161800,320585600,6370,6370,6370,6370,278
|
|
20230906,161700,320585600,6370,6370,6370,6370,0
|
|
20230906,161600,320585600,6370,6370,6370,6370,0
|
|
20230906,161500,320585600,6370,6370,6370,6370,0
|
|
20230906,161400,320585600,6370,6370,6370,6370,0
|
|
20230906,161300,320585600,6370,6370,6370,6370,0
|
|
20230906,161200,320585600,6370,6370,6370,6370,0
|
|
20230906,161100,320585600,6370,6370,6370,6370,0
|
|
20230906,161000,320585600,6370,6370,6370,6370,0
|
|
20230906,160900,320585600,6370,6370,6370,6370,0
|
|
20230906,160800,320585600,6370,6370,6370,6370,0
|
|
20230906,160700,320585600,6370,6370,6370,6370,0
|
|
20230906,160600,320585600,6370,6370,6370,6370,0
|
|
20230906,160500,320585600,6370,6370,6370,6370,0
|
|
20230906,160400,320585600,6370,6370,6370,6370,0
|
|
20230906,160300,320585600,6370,6370,6370,6370,0
|
|
20230906,160200,320585600,6370,6370,6370,6370,0
|
|
20230906,160100,320585600,6370,6370,6370,6370,0
|
|
20230906,160000,320585600,6370,6370,6370,6370,0
|
|
20230906,155900,320585600,6370,6370,6370,6370,0
|
|
20230906,155800,320585600,6370,6370,6370,6370,0
|
|
20230906,155700,320585600,6370,6370,6370,6370,0
|
|
20230906,155600,320585600,6370,6370,6370,6370,0
|
|
20230906,155500,320585600,6370,6370,6370,6370,0
|
|
20230906,155400,320585600,6370,6370,6370,6370,0
|
|
20230906,155300,320585600,6370,6370,6370,6370,0
|
|
20230906,155200,320585600,6370,6370,6370,6370,0
|
|
20230906,155100,320585600,6370,6370,6370,6370,0
|
|
20230906,155000,320585600,6370,6370,6370,6370,0
|
|
20230906,154900,320585600,6370,6370,6370,6370,0
|
|
20230906,154800,320585600,6370,6370,6370,6370,278
|
|
20230906,154700,320585600,6370,6370,6370,6370,0
|
|
20230906,154600,320585600,6370,6370,6370,6370,0
|
|
20230906,154500,320585600,6370,6370,6370,6370,0
|
|
20230906,154400,320585600,6370,6370,6370,6370,0
|
|
20230906,154300,320585600,6370,6370,6370,6370,0
|
|
20230906,154200,320585600,6370,6370,6370,6370,0
|
|
20230906,154100,320585600,6370,6370,6370,6370,0
|
|
20230906,154000,320585600,6370,6370,6370,6370,0
|
|
20230906,153900,320585600,6370,6370,6370,6370,0
|
|
20230906,153800,320585600,6370,6370,6370,6370,0
|
|
20230906,153700,320585600,6370,6370,6370,6370,0
|
|
20230906,153600,320585600,6370,6370,6370,6370,0
|
|
20230906,153500,320585600,6370,6370,6370,6370,0
|
|
20230906,153400,320585600,6370,6370,6370,6370,0
|
|
20230906,153300,320585600,6370,6370,6370,6370,0
|
|
20230906,153200,320585600,6370,6370,6370,6370,0
|
|
20230906,153100,320585600,6370,6370,6370,6370,0
|
|
20230906,153000,320585600,6370,6370,6370,6370,278
|
|
20230906,152900,318814740,6330,6330,6330,6330,0
|
|
20230906,152800,318814740,6330,6330,6330,6330,0
|
|
20230906,152700,318814740,6330,6330,6330,6330,0
|
|
20230906,152600,318814740,6330,6330,6330,6330,0
|
|
20230906,152500,318814740,6330,6330,6330,6330,0
|
|
20230906,152400,318814740,6330,6330,6330,6330,0
|
|
20230906,152300,318814740,6330,6330,6330,6330,0
|
|
20230906,152200,318814740,6330,6330,6330,6330,0
|
|
20230906,152100,318814740,6330,6330,6330,6330,0
|
|
20230906,152000,318814740,6330,6330,6330,6330,0
|
|
20230906,151900,318814740,6330,6330,6330,6330,200
|
|
20230906,151800,317548740,6370,6350,6370,6350,5
|
|
20230906,151700,317516970,6360,6360,6360,6360,1
|
|
20230906,151600,317510610,6360,6360,6360,6360,4
|
|
20230906,151500,317485170,6370,6350,6370,6330,1108
|
|
20230906,151400,310467880,6370,6370,6370,6370,1
|
|
20230906,151300,310461510,6370,6360,6370,6360,13
|
|
20230906,151200,310378820,6370,6370,6370,6370,0
|
|
20230906,151100,310378820,6370,6370,6370,6370,2
|
|
20230906,151000,310366080,6370,6370,6370,6370,9
|
|
20230906,150900,310308750,6360,6360,6360,6360,1
|
|
20230906,150800,310302390,6360,6360,6360,6360,1
|
|
20230906,150700,310296030,6340,6350,6350,6340,350
|
|
20230906,150600,308076900,6360,6360,6360,6360,0
|
|
20230906,150500,308076900,6360,6360,6360,6360,10
|
|
20230906,150400,308013300,6360,6360,6360,6360,0
|
|
20230906,150300,308013300,6360,6360,6360,6360,0
|
|
20230906,150200,308013300,6360,6360,6360,6360,0
|
|
20230906,150100,308013300,6360,6360,6360,6360,0
|
|
20230906,150000,308013300,6360,6360,6360,6360,0
|
|
20230906,145900,308013300,6360,6360,6360,6360,0
|
|
20230906,145800,308013300,6360,6350,6360,6350,5
|
|
20230906,145700,307981540,6340,6340,6340,6340,0
|
|
20230906,145600,307981540,6340,6340,6340,6340,0
|
|
20230906,145500,307981540,6340,6340,6340,6340,1
|
|
20230906,145400,307975200,6340,6350,6350,6340,12
|
|
20230906,145300,307899010,6350,6350,6360,6350,23
|
|
20230906,145200,307752950,6350,6350,6350,6350,0
|
|
20230906,145100,307752950,6350,6350,6350,6350,68
|
|
20230906,145000,307321150,6340,6340,6340,6340,1
|
|
20230906,144900,307314810,6350,6350,6350,6350,0
|
|
20230906,144800,307314810,6350,6340,6350,6340,38
|
|
20230906,144700,307073840,6340,6360,6360,6340,921
|
|
20230906,144600,301224700,6360,6360,6360,6360,3
|
|
20230906,144500,301205620,6360,6360,6360,6360,103
|
|
20230906,144400,300550540,6370,6370,6370,6370,0
|
|
20230906,144300,300550540,6370,6370,6370,6370,0
|
|
20230906,144200,300550540,6370,6370,6370,6370,0
|
|
20230906,144100,300550540,6370,6370,6370,6370,0
|
|
20230906,144000,300550540,6370,6370,6370,6370,0
|
|
20230906,143900,300550540,6370,6370,6370,6370,1
|
|
20230906,143800,300544170,6370,6360,6370,6360,11
|
|
20230906,143700,300474110,6370,6360,6370,6360,7
|
|
20230906,143600,300429580,6350,6350,6350,6350,0
|
|
20230906,143500,300429580,6350,6360,6360,6350,185
|
|
20230906,143400,299254780,6360,6360,6360,6360,129
|
|
20230906,143300,298434340,6360,6360,6360,6360,0
|
|
20230906,143200,298434340,6360,6360,6360,6360,0
|
|
20230906,143100,298434340,6360,6360,6360,6360,0
|
|
20230906,143000,298434340,6360,6360,6360,6360,0
|
|
20230906,142900,298434340,6360,6360,6360,6360,0
|
|
20230906,142800,298434340,6360,6360,6360,6360,0
|
|
20230906,142700,298434340,6360,6370,6370,6360,458
|
|
20230906,142600,295517280,6380,6380,6380,6380,0
|
|
20230906,142500,295517280,6380,6380,6380,6380,7
|
|
20230906,142400,295472620,6370,6370,6370,6370,30
|
|
20230906,142300,295281520,6370,6370,6370,6370,34
|
|
20230906,142200,295064940,6370,6370,6370,6370,0
|
|
20230906,142100,295064940,6370,6370,6370,6370,2
|
|
20230906,142000,295052200,6360,6360,6360,6360,0
|
|
20230906,141900,295052200,6360,6360,6360,6360,0
|
|
20230906,141800,295052200,6360,6360,6360,6360,0
|
|
20230906,141700,295052200,6360,6360,6360,6360,10
|
|
20230906,141600,294988600,6360,6360,6360,6360,20
|
|
20230906,141500,294861400,6360,6360,6360,6360,0
|
|
20230906,141400,294861400,6360,6360,6360,6360,20
|
|
20230906,141300,294734200,6360,6360,6360,6360,0
|
|
20230906,141200,294734200,6360,6360,6360,6360,200
|
|
20230906,141100,293462200,6370,6370,6370,6370,0
|
|
20230906,141000,293462200,6370,6370,6370,6370,0
|
|
20230906,140900,293462200,6370,6370,6370,6370,0
|
|
20230906,140800,293462200,6370,6370,6370,6370,0
|
|
20230906,140700,293462200,6370,6370,6370,6370,0
|
|
20230906,140600,293462200,6370,6370,6370,6370,1
|
|
20230906,140500,293455830,6370,6370,6370,6370,10
|
|
20230906,140400,293392130,6380,6380,6380,6380,1
|
|
20230906,140300,293385750,6370,6370,6370,6370,0
|
|
20230906,140200,293385750,6370,6370,6370,6370,1
|
|
20230906,140100,293379380,6370,6370,6370,6370,5
|
|
20230906,140000,293347530,6370,6370,6370,6370,0
|
|
20230906,135900,293347530,6370,6370,6370,6370,0
|
|
20230906,135800,293347530,6370,6370,6370,6370,5
|
|
20230906,135700,293315680,6380,6380,6380,6380,2
|
|
20230906,135600,293302920,6380,6370,6380,6370,29
|
|
20230906,135500,293118090,6360,6360,6360,6360,0
|
|
20230906,135400,293118090,6360,6360,6360,6360,0
|
|
20230906,135300,293118090,6360,6360,6360,6360,0
|
|
20230906,135200,293118090,6360,6360,6360,6360,382
|
|
20230906,135100,290688570,6360,6360,6360,6360,0
|
|
20230906,135000,290688570,6360,6360,6360,6360,0
|
|
20230906,134900,290688570,6360,6360,6360,6360,228
|
|
20230906,134800,289238490,6350,6350,6350,6350,0
|
|
20230906,134700,289238490,6350,6350,6350,6350,0
|
|
20230906,134600,289238490,6350,6350,6350,6350,0
|
|
20230906,134500,289238490,6350,6350,6350,6350,27
|
|
20230906,134400,289067040,6360,6360,6360,6360,14
|
|
20230906,134300,288978000,6360,6360,6360,6360,50
|
|
20230906,134200,288660000,6360,6360,6360,6360,0
|
|
20230906,134100,288660000,6360,6360,6360,6360,7
|
|
20230906,134000,288615480,6360,6360,6360,6360,0
|
|
20230906,133900,288615480,6360,6360,6360,6360,0
|
|
20230906,133800,288615480,6360,6360,6360,6360,0
|
|
20230906,133700,288615480,6360,6360,6360,6360,0
|
|
20230906,133600,288615480,6360,6360,6360,6360,0
|
|
20230906,133500,288615480,6360,6360,6360,6360,0
|
|
20230906,133400,288615480,6360,6360,6360,6360,50
|
|
20230906,133300,288297480,6360,6360,6360,6360,0
|
|
20230906,133200,288297480,6360,6360,6360,6360,0
|
|
20230906,133100,288297480,6360,6360,6360,6360,1
|
|
20230906,133000,288291120,6350,6350,6350,6350,0
|
|
20230906,132900,288291120,6350,6350,6350,6350,1
|
|
20230906,132800,288284770,6360,6360,6360,6360,110
|
|
20230906,132700,287585170,6360,6360,6360,6360,0
|
|
20230906,132600,287585170,6360,6360,6360,6360,2
|
|
20230906,132500,287572450,6360,6360,6360,6360,0
|
|
20230906,132400,287572450,6360,6360,6360,6360,10
|
|
20230906,132300,287508850,6350,6360,6360,6350,236
|
|
20230906,132200,286008920,6360,6360,6360,6360,4
|
|
20230906,132100,285983480,6380,6360,6380,6360,108
|
|
20230906,132000,285296440,6360,6360,6360,6360,4
|
|
20230906,131900,285271000,6360,6360,6360,6360,0
|
|
20230906,131800,285271000,6360,6360,6360,6360,0
|
|
20230906,131700,285271000,6360,6360,6360,6360,4
|
|
20230906,131600,285245560,6370,6370,6370,6370,0
|
|
20230906,131500,285245560,6370,6370,6370,6370,5
|
|
20230906,131400,285213710,6360,6360,6360,6360,0
|
|
20230906,131300,285213710,6360,6360,6360,6360,1
|
|
20230906,131200,285207350,6380,6380,6380,6380,0
|
|
20230906,131100,285207350,6380,6380,6380,6380,0
|
|
20230906,131000,285207350,6380,6380,6380,6380,35
|
|
20230906,130900,284984050,6370,6370,6370,6370,0
|
|
20230906,130800,284984050,6370,6370,6370,6370,0
|
|
20230906,130700,284984050,6370,6370,6370,6370,0
|
|
20230906,130600,284984050,6370,6370,6370,6370,0
|
|
20230906,130500,284984050,6370,6370,6370,6370,0
|
|
20230906,130400,284984050,6370,6370,6370,6370,0
|
|
20230906,130300,284984050,6370,6370,6370,6370,0
|
|
20230906,130200,284984050,6370,6370,6370,6370,0
|
|
20230906,130100,284984050,6370,6370,6370,6370,0
|
|
20230906,130000,284984050,6370,6370,6370,6370,0
|
|
20230906,125900,284984050,6370,6370,6370,6370,0
|
|
20230906,125800,284984050,6370,6360,6370,6360,17
|
|
20230906,125700,284875770,6360,6360,6360,6360,120
|
|
20230906,125600,284112570,6350,6350,6350,6350,0
|
|
20230906,125500,284112570,6350,6350,6350,6350,0
|
|
20230906,125400,284112570,6350,6350,6350,6350,0
|
|
20230906,125300,284112570,6350,6350,6350,6350,0
|
|
20230906,125200,284112570,6350,6350,6350,6350,0
|
|
20230906,125100,284112570,6350,6350,6350,6350,0
|
|
20230906,125000,284112570,6350,6350,6350,6350,0
|
|
20230906,124900,284112570,6350,6350,6350,6350,0
|
|
20230906,124800,284112570,6350,6350,6350,6350,0
|
|
20230906,124700,284112570,6350,6350,6350,6350,0
|
|
20230906,124600,284112570,6350,6350,6350,6350,1
|
|
20230906,124500,284106220,6350,6350,6350,6350,0
|
|
20230906,124400,284106220,6350,6350,6350,6350,0
|
|
20230906,124300,284106220,6350,6350,6350,6350,0
|
|
20230906,124200,284106220,6350,6370,6370,6350,1200
|
|
20230906,124100,276484670,6380,6380,6380,6380,1
|
|
20230906,124000,276478290,6380,6380,6380,6380,12
|
|
20230906,123900,276401730,6380,6380,6380,6380,0
|
|
20230906,123800,276401730,6380,6380,6380,6380,0
|
|
20230906,123700,276401730,6380,6380,6380,6380,0
|
|
20230906,123600,276401730,6380,6380,6380,6380,0
|
|
20230906,123500,276401730,6380,6380,6380,6380,0
|
|
20230906,123400,276401730,6380,6380,6380,6380,0
|
|
20230906,123300,276401730,6380,6380,6380,6380,0
|
|
20230906,123200,276401730,6380,6380,6380,6380,0
|
|
20230906,123100,276401730,6380,6380,6380,6380,0
|
|
20230906,123000,276401730,6380,6380,6380,6380,0
|
|
20230906,122900,276401730,6380,6380,6380,6380,0
|
|
20230906,122800,276401730,6380,6380,6380,6380,0
|
|
20230906,122700,276401730,6380,6380,6380,6380,0
|
|
20230906,122600,276401730,6380,6380,6380,6380,0
|
|
20230906,122500,276401730,6380,6380,6380,6380,0
|
|
20230906,122400,276401730,6380,6380,6380,6380,0
|
|
20230906,122300,276401730,6380,6380,6380,6380,0
|
|
20230906,122200,276401730,6380,6380,6380,6380,0
|
|
20230906,122100,276401730,6380,6380,6380,6380,0
|
|
20230906,122000,276401730,6380,6380,6380,6380,1
|
|
20230906,121900,276395350,6380,6370,6380,6370,1510
|
|
20230906,121800,266776640,6370,6370,6370,6370,0
|
|
20230906,121700,266776640,6370,6360,6370,6350,151
|
|
20230906,121600,265817030,6370,6370,6370,6370,0
|
|
20230906,121500,265817030,6370,6370,6370,6370,0
|
|
20230906,121400,265817030,6370,6370,6370,6370,1
|
|
20230906,121300,265810660,6370,6370,6370,6370,51
|
|
20230906,121200,265485790,6360,6360,6360,6360,0
|
|
20230906,121100,265485790,6360,6360,6360,6360,0
|
|
20230906,121000,265485790,6360,6360,6360,6360,0
|
|
20230906,120900,265485790,6360,6360,6360,6360,0
|
|
20230906,120800,265485790,6360,6360,6360,6360,30
|
|
20230906,120700,265294990,6360,6360,6360,6360,0
|
|
20230906,120600,265294990,6360,6370,6370,6350,1597
|
|
20230906,120500,255146420,6390,6390,6390,6390,1
|
|
20230906,120400,255140030,6370,6370,6370,6370,0
|
|
20230906,120300,255140030,6370,6390,6390,6370,2000
|
|
20230906,120200,242388870,6390,6390,6390,6390,1
|
|
20230906,120100,242382480,6400,6400,6400,6400,0
|
|
20230906,120000,242382480,6400,6400,6400,6400,0
|
|
20230906,115900,242382480,6400,6400,6400,6400,0
|
|
20230906,115800,242382480,6400,6400,6400,6400,1
|
|
20230906,115700,242376080,6390,6390,6390,6390,0
|
|
20230906,115600,242376080,6390,6390,6390,6390,100
|
|
20230906,115500,241737080,6400,6400,6400,6400,0
|
|
20230906,115400,241737080,6400,6400,6400,6400,1
|
|
20230906,115300,241730680,6390,6390,6390,6390,0
|
|
20230906,115200,241730680,6390,6390,6390,6390,0
|
|
20230906,115100,241730680,6390,6390,6390,6390,0
|
|
20230906,115000,241730680,6390,6390,6390,6390,0
|
|
20230906,114900,241730680,6390,6390,6390,6390,0
|
|
20230906,114800,241730680,6390,6390,6390,6390,0
|
|
20230906,114700,241730680,6390,6390,6390,6390,0
|
|
20230906,114600,241730680,6390,6390,6390,6390,2
|
|
20230906,114500,241717900,6390,6390,6390,6390,0
|
|
20230906,114400,241717900,6390,6390,6390,6390,100
|
|
20230906,114300,241078900,6400,6400,6400,6400,180
|
|
20230906,114200,239926900,6400,6390,6400,6390,46
|
|
20230906,114100,239632600,6400,6400,6400,6400,0
|
|
20230906,114000,239632600,6400,6400,6400,6400,24
|
|
20230906,113900,239479000,6400,6400,6400,6400,0
|
|
20230906,113800,239479000,6400,6400,6400,6400,4
|
|
20230906,113700,239453400,6390,6390,6390,6390,30
|
|
20230906,113600,239261700,6390,6390,6390,6390,1
|
|
20230906,113500,239255310,6390,6390,6390,6390,250
|
|
20230906,113400,237657810,6400,6400,6400,6400,0
|
|
20230906,113300,237657810,6400,6400,6400,6400,0
|
|
20230906,113200,237657810,6400,6400,6400,6400,300
|
|
20230906,113100,235737810,6400,6400,6400,6400,0
|
|
20230906,113000,235737810,6400,6400,6400,6400,0
|
|
20230906,112900,235737810,6400,6400,6400,6400,0
|
|
20230906,112800,235737810,6400,6400,6400,6400,0
|
|
20230906,112700,235737810,6400,6400,6400,6400,27
|
|
20230906,112600,235565010,6390,6390,6390,6390,0
|
|
20230906,112500,235565010,6390,6390,6390,6390,0
|
|
20230906,112400,235565010,6390,6390,6390,6390,0
|
|
20230906,112300,235565010,6390,6390,6390,6390,40
|
|
20230906,112200,235309410,6390,6390,6390,6390,1
|
|
20230906,112100,235303020,6390,6400,6400,6390,101
|
|
20230906,112000,234657620,6400,6400,6400,6400,0
|
|
20230906,111900,234657620,6400,6400,6400,6400,0
|
|
20230906,111800,234657620,6400,6400,6400,6400,0
|
|
20230906,111700,234657620,6400,6400,6400,6400,0
|
|
20230906,111600,234657620,6400,6400,6400,6400,0
|
|
20230906,111500,234657620,6400,6400,6400,6400,157
|
|
20230906,111400,233652820,6400,6400,6400,6400,0
|
|
20230906,111300,233652820,6400,6400,6400,6400,1
|
|
20230906,111200,233646420,6400,6400,6400,6400,1
|
|
20230906,111100,233640020,6400,6420,6420,6400,1218
|
|
20230906,111000,225835530,6410,6410,6410,6410,0
|
|
20230906,110900,225835530,6410,6410,6410,6410,10
|
|
20230906,110800,225771430,6410,6410,6410,6410,1
|
|
20230906,110700,225765020,6420,6420,6420,6420,10
|
|
20230906,110600,225700820,6410,6410,6410,6410,0
|
|
20230906,110500,225700820,6410,6410,6410,6410,1
|
|
20230906,110400,225694410,6410,6410,6410,6410,71
|
|
20230906,110300,225239300,6420,6410,6420,6410,5
|
|
20230906,110200,225207240,6410,6410,6410,6410,1
|
|
20230906,110100,225200830,6430,6430,6430,6430,0
|
|
20230906,110000,225200830,6430,6430,6430,6430,9
|
|
20230906,105900,225142960,6430,6430,6430,6430,5
|
|
20230906,105800,225110810,6430,6430,6430,6430,0
|
|
20230906,105700,225110810,6430,6430,6430,6430,0
|
|
20230906,105600,225110810,6430,6430,6430,6410,512
|
|
20230906,105500,221824090,6430,6420,6430,6420,1035
|
|
20230906,105400,215179380,6430,6430,6430,6430,3
|
|
20230906,105300,215160090,6430,6430,6430,6430,0
|
|
20230906,105200,215160090,6430,6430,6430,6430,3
|
|
20230906,105100,215140800,6430,6430,6430,6430,0
|
|
20230906,105000,215140800,6430,6420,6430,6420,9
|
|
20230906,104900,215082950,6420,6420,6420,6420,0
|
|
20230906,104800,215082950,6420,6430,6430,6420,8
|
|
20230906,104700,215031560,6430,6430,6430,6430,1
|
|
20230906,104600,215025130,6430,6420,6430,6420,5
|
|
20230906,104500,214992990,6430,6430,6430,6430,0
|
|
20230906,104400,214992990,6430,6420,6430,6420,14
|
|
20230906,104300,214902980,6430,6430,6430,6430,5
|
|
20230906,104200,214870830,6430,6420,6430,6420,803
|
|
20230906,104100,209715540,6420,6430,6430,6420,21
|
|
20230906,104000,209580690,6420,6420,6420,6420,400
|
|
20230906,103900,207012690,6430,6430,6430,6430,3
|
|
20230906,103800,206993400,6430,6430,6430,6430,1
|
|
20230906,103700,206986970,6420,6420,6420,6420,303
|
|
20230906,103600,205041710,6420,6420,6420,6420,83
|
|
20230906,103500,204508850,6420,6420,6420,6420,5
|
|
20230906,103400,204476750,6420,6420,6420,6420,506
|
|
20230906,103300,201228230,6420,6420,6420,6420,5
|
|
20230906,103200,201196130,6410,6410,6410,6410,0
|
|
20230906,103100,201196130,6410,6410,6410,6410,0
|
|
20230906,103000,201196130,6410,6410,6410,6410,180
|
|
20230906,102900,200042330,6410,6440,6440,6410,639
|
|
20230906,102800,195938910,6440,6430,6440,6420,6
|
|
20230906,102700,195900310,6450,6410,6470,6410,9196
|
|
20230906,102600,136743860,6410,6410,6410,6410,1703
|
|
20230906,102500,125827630,6410,6400,6410,6400,4
|
|
20230906,102400,125802000,6400,6410,6410,6400,23
|
|
20230906,102300,125654770,6410,6410,6410,6410,0
|
|
20230906,102200,125654770,6410,6410,6410,6410,4
|
|
20230906,102100,125629130,6400,6400,6400,6400,233
|
|
20230906,102000,124137930,6400,6400,6400,6400,12
|
|
20230906,101900,124061130,6400,6400,6400,6400,9
|
|
20230906,101800,124003530,6410,6410,6410,6400,146
|
|
20230906,101700,123069090,6400,6390,6400,6390,1296
|
|
20230906,101600,114779140,6390,6390,6390,6390,3
|
|
20230906,101500,114759970,6390,6390,6390,6390,0
|
|
20230906,101400,114759970,6390,6390,6390,6390,3
|
|
20230906,101300,114740800,6380,6380,6380,6380,0
|
|
20230906,101200,114740800,6380,6390,6390,6380,95
|
|
20230906,101100,114134630,6390,6390,6390,6390,0
|
|
20230906,101000,114134630,6390,6390,6390,6390,204
|
|
20230906,100900,112831070,6390,6390,6390,6390,2
|
|
20230906,100800,112818290,6390,6390,6390,6390,4
|
|
20230906,100700,112792730,6380,6380,6380,6380,90
|
|
20230906,100600,112218530,6390,6380,6390,6380,13
|
|
20230906,100500,112135550,6380,6380,6380,6380,203
|
|
20230906,100400,110840410,6370,6380,6380,6370,43
|
|
20230906,100300,110566080,6390,6390,6390,6390,4
|
|
20230906,100200,110540520,6380,6380,6380,6380,0
|
|
20230906,100100,110540520,6380,6380,6380,6380,1
|
|
20230906,100000,110534140,6380,6380,6380,6380,0
|
|
20230906,095900,110534140,6380,6380,6380,6380,353
|
|
20230906,095800,108282000,6380,6380,6380,6360,1365
|
|
20230906,095700,99598890,6390,6390,6390,6390,1
|
|
20230906,095600,99592500,6390,6380,6390,6380,183
|
|
20230906,095500,98424950,6380,6380,6380,6380,686
|
|
20230906,095400,94048270,6380,6380,6380,6380,1638
|
|
20230906,095300,83597830,6380,6380,6380,6380,36
|
|
20230906,095200,83368150,6380,6380,6380,6380,30
|
|
20230906,095100,83176750,6380,6370,6380,6370,4
|
|
20230906,095000,83151240,6380,6380,6380,6380,0
|
|
20230906,094900,83151240,6380,6380,6380,6380,3
|
|
20230906,094800,83132100,6380,6380,6380,6380,5
|
|
20230906,094700,83100200,6380,6380,6380,6380,0
|
|
20230906,094600,83100200,6380,6380,6380,6380,3
|
|
20230906,094500,83081060,6370,6370,6370,6370,1
|
|
20230906,094400,83074690,6370,6380,6380,6370,4
|
|
20230906,094300,83049180,6370,6380,6380,6370,412
|
|
20230906,094200,80420690,6390,6400,6400,6390,130
|
|
20230906,094100,79589960,6390,6390,6390,6390,1
|
|
20230906,094000,79583570,6400,6400,6400,6400,4
|
|
20230906,093900,79557970,6400,6400,6410,6400,264
|
|
20230906,093800,77868360,6410,6410,6410,6410,303
|
|
20230906,093700,75926130,6410,6410,6410,6410,1
|
|
20230906,093600,75919720,6410,6410,6410,6410,10
|
|
20230906,093500,75855620,6400,6400,6400,6400,0
|
|
20230906,093400,75855620,6400,6410,6410,6400,1070
|
|
20230906,093300,69006920,6410,6400,6410,6400,949
|
|
20230906,093200,62923850,6410,6410,6410,6400,265
|
|
20230906,093100,61226900,6400,6400,6400,6400,670
|
|
20230906,093000,56938900,6400,6400,6400,6390,1761
|
|
20230906,092900,45668540,6390,6400,6400,6390,44
|
|
20230906,092800,45387040,6390,6400,6400,6390,1104
|
|
20230906,092700,38321470,6400,6390,6400,6380,1142
|
|
20230906,092600,31025200,6380,6380,6380,6380,67
|
|
20230906,092500,30597740,6380,6380,6380,6370,1227
|
|
20230906,092400,22769510,6370,6370,6370,6370,1
|
|
20230906,092300,22763140,6370,6370,6370,6370,0
|
|
20230906,092200,22763140,6370,6370,6370,6370,0
|
|
20230906,092100,22763140,6370,6360,6370,6360,224
|
|
20230906,092000,21337260,6370,6370,6370,6370,8
|
|
20230906,091900,21286300,6380,6380,6380,6380,0
|
|
20230906,091800,21286300,6380,6380,6380,6380,707
|
|
20230906,091700,16775640,6380,6370,6380,6370,400
|
|
20230906,091600,14227240,6370,6370,6370,6370,0
|
|
20230906,091500,14227240,6370,6370,6370,6370,0
|
|
20230906,091400,14227240,6370,6370,6370,6370,0
|
|
20230906,091300,14227240,6370,6370,6370,6370,11
|
|
20230906,091200,14157170,6370,6360,6370,6350,41
|
|
20230906,091100,13896430,6370,6370,6380,6360,418
|
|
20230906,091000,11230570,6370,6370,6370,6370,97
|
|
20230906,090900,10612680,6370,6370,6370,6370,10
|
|
20230906,090800,10548980,6370,6370,6370,6370,0
|
|
20230906,090700,10548980,6370,6360,6370,6360,100
|
|
20230906,090600,9912200,6350,6350,6350,6350,4
|
|
20230906,090500,9886800,6350,6330,6350,6330,23
|
|
20230906,090400,9740970,6330,6320,6330,6320,32
|
|
20230906,090300,9538720,6320,6300,6320,6300,426
|
|
20230906,090200,6854400,6300,6300,6300,6300,612
|
|
20230906,090100,2998800,6300,6300,6300,6300,0
|
|
20230906,090000,2998800,6300,6300,6300,6300,476
|